Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.00 | 19.05 | 18.96 | 19.00 | 18,000 | +0.02(+0.11%) |
Nov 26, 2003 | 18.99 | 19.00 | 18.90 | 18.98 | 7,100 | -0.01(-0.05%) |
Nov 25, 2003 | 18.70 | 19.00 | 18.70 | 18.99 | 17,400 | +0.39(+2.10%) |
Nov 24, 2003 | 17.93 | 18.70 | 17.93 | 18.60 | 21,000 | +0.71(+3.97%) |
Nov 21, 2003 | 18.21 | 18.53 | 17.88 | 17.89 | 15,100 | -0.06(-0.33%) |
Nov 20, 2003 | 18.43 | 18.70 | 17.95 | 17.95 | 15,000 | -0.77(-4.11%) |
Nov 19, 2003 | 17.60 | 18.73 | 17.27 | 18.72 | 25,500 | +1.16(+6.61%) |
Nov 18, 2003 | 18.55 | 18.70 | 17.50 | 17.56 | 24,200 | -0.96(-5.18%) |
Nov 17, 2003 | 18.55 | 18.92 | 18.50 | 18.52 | 107,900 | -0.48(-2.53%) |
Nov 14, 2003 | 18.90 | 18.99 | 18.65 | 19.00 | 25,200 | +0.34(+1.82%) |
Nov 13, 2003 | 19.05 | 19.20 | 18.30 | 18.66 | 56,800 | -0.64(-3.32%) |
Nov 12, 2003 | 17.80 | 19.48 | 17.80 | 19.30 | 125,800 | +1.46(+8.18%) |
Nov 11, 2003 | 17.05 | 17.89 | 17.05 | 17.84 | 28,900 | +0.74(+4.33%) |
Nov 10, 2003 | 17.66 | 17.66 | 16.87 | 17.10 | 244,100 | -0.60(-3.39%) |
Nov 07, 2003 | 17.99 | 18.07 | 17.78 | 17.70 | 54,000 | -0.25(-1.39%) |
Nov 06, 2003 | 18.35 | 18.45 | 17.51 | 17.95 | 38,100 | -0.55(-2.97%) |
Nov 05, 2003 | 19.23 | 18.75 | 18.20 | 18.50 | 100,800 | -0.22(-1.18%) |
Nov 04, 2003 | 19.23 | 19.23 | 18.65 | 18.72 | 132,400 | -0.34(-1.78%) |
Nov 03, 2003 | 19.12 | 19.17 | 18.91 | 19.06 | 189,220 | -0.06(-0.31%) |
Oct 31, 2003 | 17.99 | 19.25 | 17.93 | 19.12 | 210,900 | +0.97(+5.34%) |
Oct 30, 2003 | 17.62 | 17.90 | 17.15 | 18.15 | 405,800 | +2.15(+13.44%) |
Oct 29, 2003 | 16.39 | 16.40 | 15.86 | 16.00 | 49,500 | -0.39(-2.38%) |
Oct 28, 2003 | 16.50 | 16.50 | 16.39 | 16.39 | 36,600 | -0.20(-1.21%) |
Oct 27, 2003 | 16.56 | 16.60 | 16.01 | 16.59 | 20,400 | +0.04(+0.24%) |
Oct 24, 2003 | 16.35 | 16.61 | 16.30 | 16.55 | 37,700 | +0.20(+1.22%) |
Oct 23, 2003 | 15.26 | 16.45 | 15.26 | 16.35 | 80,600 | +1.34(+8.93%) |
Oct 22, 2003 | 15.02 | 15.12 | 15.00 | 15.01 | 11,400 | -0.06(-0.40%) |
Oct 21, 2003 | 15.14 | 15.14 | 15.01 | 15.07 | 9,600 | +0.01(+0.07%) |
Oct 20, 2003 | 15.08 | 15.10 | 15.01 | 15.06 | 9,200 | +0.02(+0.13%) |
Oct 17, 2003 | 15.35 | 15.36 | 15.04 | 15.04 | 20,600 | -0.26(-1.70%) |
Oct 16, 2003 | 15.39 | 15.39 | 15.32 | 15.30 | 50,200 | +0.00(+0.00%) |
Oct 15, 2003 | 15.27 | 15.30 | 15.20 | 15.30 | 20,300 | +0.06(+0.39%) |
Oct 14, 2003 | 15.25 | 15.25 | 15.20 | 15.24 | 5,900 | -0.11(-0.72%) |
Oct 13, 2003 | 15.22 | 15.35 | 15.22 | 15.35 | 3,700 | +0.13(+0.85%) |
Oct 10, 2003 | 15.25 | 15.26 | 15.20 | 15.22 | 13,900 | +0.07(+0.46%) |
Oct 09, 2003 | 15.25 | 15.32 | 15.11 | 15.15 | 34,700 | -0.07(-0.46%) |
Oct 08, 2003 | 15.35 | 15.46 | 15.20 | 15.22 | 74,600 | -0.16(-1.04%) |
Oct 07, 2003 | 15.10 | 15.50 | 14.90 | 15.38 | 70,100 | +0.28(+1.85%) |
Oct 06, 2003 | 15.15 | 15.20 | 15.10 | 15.10 | 29,300 | -0.04(-0.26%) |
Oct 03, 2003 | 14.87 | 15.15 | 14.85 | 15.14 | 16,900 | +0.37(+2.51%) |
Oct 02, 2003 | 14.48 | 14.71 | 14.46 | 14.77 | 26,000 | +0.22(+1.51%) |
Oct 01, 2003 | 14.53 | 14.75 | 14.50 | 14.55 | 87,600 | +0.04(+0.28%) |
Sep 30, 2003 | 14.75 | 14.75 | 14.75 | 14.51 | 25,900 | -0.12(-0.82%) |
Sep 29, 2003 | 14.45 | 14.65 | 14.20 | 14.63 | 7,700 | +0.09(+0.62%) |
Sep 26, 2003 | 14.50 | 14.69 | 14.48 | 14.54 | 22,600 | +0.04(+0.28%) |
Sep 25, 2003 | 14.90 | 15.10 | 14.50 | 14.50 | 9,900 | -0.45(-3.01%) |
Sep 24, 2003 | 15.10 | 15.14 | 14.95 | 14.95 | 4,800 | -0.23(-1.52%) |
Sep 23, 2003 | 14.90 | 15.19 | 14.90 | 15.18 | 5,300 | +0.27(+1.81%) |
Sep 22, 2003 | 14.90 | 15.20 | 14.90 | 14.91 | 7,500 | -0.14(-0.93%) |
Sep 19, 2003 | 15.00 | 15.09 | 15.00 | 15.05 | 31,900 | -0.05(-0.33%) |
Sep 18, 2003 | 14.98 | 15.10 | 14.96 | 15.10 | 11,800 | +0.17(+1.14%) |
Sep 17, 2003 | 15.00 | 15.10 | 14.93 | 14.93 | 6,400 | +0.03(+0.20%) |
Sep 16, 2003 | 14.85 | 14.96 | 14.85 | 14.90 | 6,600 | +0.12(+0.81%) |
Sep 15, 2003 | 14.75 | 15.00 | 14.62 | 14.78 | 28,100 | -0.02(-0.14%) |
Sep 12, 2003 | 14.85 | 14.90 | 14.65 | 14.80 | 25,700 | -0.12(-0.80%) |
Sep 11, 2003 | 14.34 | 15.00 | 14.34 | 14.92 | 15,300 | +0.48(+3.32%) |
Sep 10, 2003 | 14.50 | 14.62 | 14.31 | 14.44 | 26,200 | -0.09(-0.62%) |
Sep 09, 2003 | 15.07 | 15.07 | 14.40 | 14.53 | 15,900 | -0.51(-3.39%) |
Sep 08, 2003 | 15.10 | 15.15 | 14.94 | 15.04 | 7,800 | +0.04(+0.27%) |
Sep 05, 2003 | 15.05 | 15.17 | 14.80 | 15.00 | 39,900 | -0.05(-0.33%) |
Sep 04, 2003 | 15.35 | 15.35 | 15.00 | 15.05 | 22,800 | -0.30(-1.95%) |
Sep 03, 2003 | 14.80 | 15.43 | 14.75 | 15.35 | 18,100 | +0.54(+3.65%) |